Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 May 2023 | JPY | 1,236 | 1,250 | 1,235 | 1,238 | 1,238 | +8 (+0.65%) | 149,900 |
26 May 2023 | JPY | 1,247 | 1,253 | 1,229 | 1,230 | 1,230 | -27 (-2.15%) | 171,100 |
25 May 2023 | JPY | 1,248 | 1,263 | 1,240 | 1,257 | 1,257 | +7 (+0.56%) | 190,400 |
24 May 2023 | JPY | 1,242 | 1,253 | 1,242 | 1,250 | 1,250 | +7 (+0.56%) | 93,400 |
23 May 2023 | JPY | 1,249 | 1,259 | 1,235 | 1,243 | 1,243 | -4 (-0.32%) | 175,000 |
22 May 2023 | JPY | 1,255 | 1,258 | 1,239 | 1,247 | 1,247 | -8 (-0.64%) | 127,700 |
19 May 2023 | JPY | 1,270 | 1,273 | 1,251 | 1,255 | 1,255 | -14 (-1.10%) | 118,400 |
18 May 2023 | JPY | 1,261 | 1,269 | 1,251 | 1,269 | 1,269 | +20 (+1.60%) | 197,500 |
17 May 2023 | JPY | 1,256 | 1,260 | 1,243 | 1,249 | 1,249 | -12 (-0.95%) | 118,400 |
16 May 2023 | JPY | 1,252 | 1,261 | 1,244 | 1,261 | 1,261 | +15 (+1.20%) | 196,300 |
15 May 2023 | JPY | 1,234 | 1,247 | 1,234 | 1,246 | 1,246 | +19 (+1.55%) | 173,800 |
12 May 2023 | JPY | 1,219 | 1,230 | 1,217 | 1,227 | 1,227 | +8 (+0.66%) | 141,400 |
11 May 2023 | JPY | 1,222 | 1,225 | 1,214 | 1,219 | 1,219 | -4 (-0.33%) | 91,200 |
10 May 2023 | JPY | 1,218 | 1,231 | 1,218 | 1,223 | 1,223 | +4 (+0.33%) | 148,600 |
9 May 2023 | JPY | 1,209 | 1,225 | 1,208 | 1,219 | 1,219 | +5 (+0.41%) | 148,900 |
8 May 2023 | JPY | 1,204 | 1,225 | 1,203 | 1,214 | 1,214 | +10 (+0.83%) | 195,600 |
2 May 2023 | JPY | 1,215 | 1,221 | 1,196 | 1,204 | 1,204 | -8 (-0.66%) | 136,100 |
1 May 2023 | JPY | 1,176 | 1,218 | 1,176 | 1,212 | 1,212 | +42 (+3.59%) | 318,700 |
28 Apr 2023 | JPY | 1,232 | 1,244 | 1,163 | 1,170 | 1,170 | -46 (-3.78%) | 614,800 |
27 Apr 2023 | JPY | 1,202 | 1,216 | 1,202 | 1,216 | 1,216 | -2 (-0.16%) | 117,000 |
26 Apr 2023 | JPY | 1,230 | 1,230 | 1,215 | 1,218 | 1,218 | -20 (-1.62%) | 155,500 |
25 Apr 2023 | JPY | 1,237 | 1,249 | 1,236 | 1,238 | 1,238 | +9 (+0.73%) | 195,300 |
24 Apr 2023 | JPY | 1,233 | 1,240 | 1,229 | 1,229 | 1,229 | -2 (-0.16%) | 87,300 |
21 Apr 2023 | JPY | 1,227 | 1,239 | 1,226 | 1,231 | 1,231 | +4 (+0.33%) | 82,600 |
20 Apr 2023 | JPY | 1,232 | 1,235 | 1,226 | 1,227 | 1,227 | -7 (-0.57%) | 140,600 |
19 Apr 2023 | JPY | 1,234 | 1,238 | 1,228 | 1,234 | 1,234 | 0.0 (0.0%) | 134,200 |
18 Apr 2023 | JPY | 1,229 | 1,242 | 1,226 | 1,234 | 1,234 | +6 (+0.49%) | 208,400 |
17 Apr 2023 | JPY | 1,219 | 1,228 | 1,215 | 1,228 | 1,228 | +11 (+0.90%) | 113,000 |
14 Apr 2023 | JPY | 1,220 | 1,224 | 1,214 | 1,217 | 1,217 | +9 (+0.75%) | 115,300 |
13 Apr 2023 | JPY | 1,208 | 1,211 | 1,198 | 1,208 | 1,208 | -1 (-0.08%) | 170,800 |